SynAct Pharma AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	17.996	18.452	17.521	17.620	17.620	301,079
2023-09-08	19.225	19.740	17.838	17.957	17.957	785,559
2023-09-07	19.086	19.760	17.203	19.185	19.185	2,591,159
2023-09-06	15.856	22.545	15.856	18.888	18.888	6,307,912
2023-09-05	14.072	17.342	13.676	15.657	15.657	5,551,009
2023-09-04	27.747	31.711	13.279	15.142	15.142	8,437,743
2023-09-01	116.14	123.48	111.58	119.31	119.31	350,616
2023-08-31	100.68	118.32	100.29	116.14	116.14	574,286
2023-08-30	95.927	96.620	92.854	95.134	95.134	128,137
2023-08-29	98.503	99.692	95.827	95.827	95.827	82,389
2023-08-28	100.09	100.88	96.125	98.008	98.008	90,997
2023-08-25	98.503	101.87	97.710	99.296	99.296	91,736
2023-08-24	100.29	101.08	97.809	98.503	98.503	58,221
2023-08-23	103.06	103.66	99.098	99.692	99.692	83,113
2023-08-22	99.692	103.85	99.692	103.26	103.26	79,347
2023-08-21	94.143	100.49	91.665	99.296	99.296	94,090
2023-08-18	96.323	97.017	90.674	94.242	94.242	157,349
2023-08-17	100.09	101.67	95.728	96.422	96.422	93,850
2023-08-16	104.25	104.85	98.899	100.09	100.09	105,751
2023-08-15	108.61	108.81	103.26	104.85	104.85	234,876
2023-08-14	106.23	109.01	102.47	108.61	108.61	129,424
2023-08-11	103.26	107.62	102.47	106.03	106.03	160,830
2023-08-10	98.404	103.46	97.611	103.26	103.26	119,583
2023-08-09	98.701	100.49	97.116	98.107	98.107	100,878
2023-08-08	97.116	99.890	96.620	98.602	98.602	145,386
2023-08-07	95.134	100.68	93.746	96.818	96.818	149,663
2023-08-04	90.377	96.125	87.503	94.936	94.936	220,725
2023-08-03	91.864	94.638	89.981	90.179	90.179	104,146
2023-08-02	92.854	93.548	91.368	91.963	91.963	48,824
2023-08-01	90.773	93.845	90.773	92.954	92.954	53,106
2023-07-31	91.269	93.647	89.683	90.377	90.377	99,372
2023-07-28	88.791	92.954	86.413	90.575	90.575	136,490
2023-07-27	92.557	93.053	85.224	88.296	88.296	234,551
2023-07-26	95.927	96.125	91.170	92.062	92.062	86,663
2023-07-25	94.242	97.413	93.449	95.728	95.728	164,216
2023-07-24	101.28	101.67	94.143	94.143	94.143	194,988
2023-07-21	98.305	102.47	94.539	101.28	101.28	231,144
2023-07-20	93.647	99.098	90.476	98.206	98.206	262,323
2023-07-19	90.773	93.152	89.188	91.170	91.170	167,959
2023-07-18	84.134	90.575	83.242	90.476	90.476	239,212
2023-07-17	80.665	84.035	79.377	83.837	83.837	189,451
2023-07-14	76.305	82.053	76.305	80.566	80.566	189,436
2023-07-13	74.819	77.098	73.729	76.305	76.305	86,837
2023-07-12	76.008	76.503	72.440	74.819	74.819	134,761
2023-07-11	73.828	76.305	72.936	76.008	76.008	103,424
2023-07-10	74.323	74.720	72.242	73.431	73.431	84,022
2023-07-07	71.350	75.512	70.359	74.323	74.323	96,418
2023-07-06	72.936	72.936	70.161	71.251	71.251	59,639
2023-07-05	74.026	74.918	71.350	72.539	72.539	52,302
2023-07-04	74.125	75.017	73.431	74.026	74.026	74,020
2023-07-03	73.729	74.819	72.440	74.125	74.125	72,522
2023-06-30	70.855	73.828	70.359	73.729	73.729	85,581
2023-06-29	69.368	71.648	68.576	70.855	70.855	59,148
2023-06-28	68.873	70.458	67.486	69.170	69.170	61,333
2023-06-27	71.251	71.549	67.882	68.476	68.476	136,052
2023-06-26	70.954	74.323	70.359	71.152	71.152	84,084
2023-06-22	71.350	73.927	69.765	70.954	70.954	147,633
2023-06-21	73.828	74.125	70.855	71.152	71.152	71,319
2023-06-20	73.332	76.008	72.341	74.125	74.125	80,540
2023-06-19	72.440	76.999	72.044	73.530	73.530	131,058

← NewerPage 14 of 18 · 1,077 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.